| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 1,149.6 | 1,149.6 | 1,125.2 | 1,127.8 | 1,127.8 | -12.8 (-1.12%) | 2,379 |
| 16 Jun 2014 | INR | 1,125.8 | 1,155.95 | 1,125.8 | 1,140.6 | 1,140.6 | +3.4 (+0.30%) | 6,649 |
| 13 Jun 2014 | INR | 1,170.1 | 1,200 | 1,132 | 1,137.2 | 1,137.2 | -31.6 (-2.70%) | 15,354 |
| 12 Jun 2014 | INR | 1,152 | 1,188 | 1,144.85 | 1,168.8 | 1,168.8 | +16.8 (+1.46%) | 14,885 |
| 11 Jun 2014 | INR | 1,109.3 | 1,237.4 | 1,109.3 | 1,152 | 1,152 | +31.45 (+2.81%) | 37,221 |
| 10 Jun 2014 | INR | 1,106 | 1,139.75 | 1,105 | 1,120.55 | 1,120.55 | +8 (+0.72%) | 83,340 |
| 9 Jun 2014 | INR | 1,110.25 | 1,134.9 | 1,091 | 1,112.55 | 1,112.55 | -8.9 (-0.79%) | 5,912 |
| 6 Jun 2014 | INR | 1,097.5 | 1,130.05 | 1,097.5 | 1,121.45 | 1,121.45 | +12.85 (+1.16%) | 13,175 |
| 5 Jun 2014 | INR | 1,114.8 | 1,114.8 | 1,096 | 1,108.6 | 1,108.6 | +3.55 (+0.32%) | 6,229 |
| 4 Jun 2014 | INR | 1,110.8 | 1,114.05 | 1,095.1 | 1,105.05 | 1,105.05 | +3.55 (+0.32%) | 7,248 |
| 3 Jun 2014 | INR | 1,101.2 | 1,124.9 | 1,101 | 1,101.5 | 1,101.5 | -10.8 (-0.97%) | 2,851 |
| 2 Jun 2014 | INR | 1,154 | 1,154 | 1,105.55 | 1,112.3 | 1,112.3 | -18.6 (-1.64%) | 16,798 |
| 30 May 2014 | INR | 1,082.05 | 1,139.8 | 1,082.05 | 1,130.9 | 1,130.9 | +40.3 (+3.70%) | 34,724 |
| 29 May 2014 | INR | 1,090 | 1,104.75 | 1,090 | 1,090.6 | 1,090.6 | -1.3 (-0.12%) | 4,154 |
| 28 May 2014 | INR | 1,090 | 1,109.85 | 1,084.8 | 1,091.9 | 1,091.9 | -3.75 (-0.34%) | 4,133 |
| 27 May 2014 | INR | 1,088.4 | 1,129.8 | 1,061.25 | 1,095.65 | 1,095.65 | -3.7 (-0.34%) | 17,062 |
| 26 May 2014 | INR | 1,103 | 1,139 | 1,081.2 | 1,099.35 | 1,099.35 | -7 (-0.63%) | 12,886 |
| 23 May 2014 | INR | 1,110 | 1,139.25 | 1,102.55 | 1,106.35 | 1,106.35 | -11.3 (-1.01%) | 7,276 |
| 22 May 2014 | INR | 1,118.7 | 1,142.9 | 1,105 | 1,117.65 | 1,117.65 | -12.3 (-1.09%) | 7,368 |
| 21 May 2014 | INR | 1,124.95 | 1,182 | 1,102.55 | 1,129.95 | 1,129.95 | +9.5 (+0.85%) | 44,622 |
| 20 May 2014 | INR | 1,061.2 | 1,130 | 1,061.2 | 1,120.45 | 1,120.45 | +35.65 (+3.29%) | 9,926 |
| 19 May 2014 | INR | 1,087 | 1,100 | 1,070 | 1,084.8 | 1,084.8 | +19.85 (+1.86%) | 17,241 |
| 16 May 2014 | INR | 1,097.2 | 1,097.2 | 1,049.45 | 1,064.95 | 1,064.95 | -4.45 (-0.42%) | 5,858 |
| 15 May 2014 | INR | 1,086 | 1,104.95 | 1,064 | 1,069.4 | 1,069.4 | -26.6 (-2.43%) | 7,306 |
| 14 May 2014 | INR | 1,105 | 1,110.25 | 1,081 | 1,096 | 1,096 | -3.05 (-0.28%) | 6,456 |
| 13 May 2014 | INR | 1,105 | 1,121.1 | 1,090.65 | 1,099.05 | 1,099.05 | +8.2 (+0.75%) | 6,248 |
| 12 May 2014 | INR | 1,107.4 | 1,124.9 | 1,085.05 | 1,090.85 | 1,090.85 | -20.45 (-1.84%) | 7,026 |
| 9 May 2014 | INR | 1,133.35 | 1,138 | 1,108.1 | 1,111.3 | 1,111.3 | -15.45 (-1.37%) | 7,022 |
| 8 May 2014 | INR | 1,131 | 1,147 | 1,105 | 1,126.75 | 1,126.75 | +7.75 (+0.69%) | 33,131 |
| 7 May 2014 | INR | 1,120.5 | 1,144.55 | 1,115.05 | 1,119 | 1,119 | -1.8 (-0.16%) | 18,070 |
